Premium
iNAV Xtrackers II US Treasuries 10 UCITS ETF 1DGBP (JSQK)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5085 | -2.01122488935 | 25.2831 | 25.2842 | 24.5337 | 0 | 0 | IX |
| 4 | -0.2973 | -1.18578966891 | 25.0719 | 25.925 | 24.5337 | 0 | 0 | IX |
| 12 | -0.4518 | -1.79098087718 | 25.2264 | 25.925 | 24.1828 | 0 | 0 | IX |
| 26 | -0.8505 | -3.319011438 | 25.6251 | 27.2369 | 24.1828 | 0 | 0 | IX |
| 52 | -1.6397 | -6.20762238636 | 26.4143 | 27.2369 | 24.1828 | 0 | 0 | IX |
| 156 | -0.5361 | -2.1180765447 | 25.3107 | 27.2369 | 24.1828 | 0 | 0 | IX |
| 260 | -0.5361 | -2.1180765447 | 25.3107 | 27.2369 | 24.1828 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 24.7746 | 0.11 | 0.46 | 24.7865 | 24.8528 | 24.6799 | 0 |
| 1734629400 | 24.662 | -0.23 | -0.92 | 24.7301 | 24.7368 | 24.5337 | 0 |
| 1734543000 | 24.8903 | -0.06 | -0.25 | 24.9627 | 24.9833 | 24.7946 | 0 |
| 1734456600 | 24.9526 | 0.14 | 0.55 | 24.8298 | 24.9855 | 24.7646 | 0 |
| 1734370200 | 24.8167 | -0.24 | -0.94 | 25.0786 | 25.0841 | 24.8137 | 0 |
| 1734111000 | 25.0517 | -0.1 | -0.41 | 25.2831 | 25.2842 | 25.0504 | 0 |
| 1734024600 | 25.1554 | -0.2 | -0.80 | 25.1483 | 25.2558 | 25.0842 | 0 |
| 1733938200 | 25.3585 | -0.09 | -0.36 | 25.4892 | 25.4993 | 25.3104 | 0 |
| 1733851800 | 25.4494 | -0.09 | -0.34 | 25.5566 | 25.5769 | 25.3852 | 0 |
| 1733765400 | 25.5375 | -0.2 | -0.78 | 25.7601 | 25.7817 | 25.515 | 0 |
| 1733506200 | 25.7389 | 0.07 | 0.29 | 25.7446 | 25.8622 | 25.6323 | 0 |
| 1733419800 | 25.6647 | -0 | -0.01 | 25.7114 | 25.7179 | 25.5518 | 0 |
| 1733333400 | 25.6674 | -0.07 | -0.29 | 25.5263 | 25.6778 | 25.4462 | 0 |
| 1733247000 | 25.7416 | -0.16 | -0.61 | 25.7055 | 25.8665 | 25.6363 | 0 |
| 1733160600 | 25.8984 | 0.27 | 1.04 | 25.6589 | 25.925 | 25.5928 | 0 |
| 1732901400 | 25.632 | 0.14 | 0.55 | 25.5215 | 25.7179 | 25.5172 | 0 |
| 1732815000 | 25.4929 | -0.03 | -0.13 | 25.5447 | 25.5589 | 25.4929 | 0 |
| 1732728600 | 25.5266 | -0.01 | -0.04 | 25.5795 | 25.6217 | 25.4685 | 0 |
| 1732642200 | 25.5365 | 0.03 | 0.10 | 25.5426 | 25.5851 | 25.4438 | 0 |
| 1732555800 | 25.5104 | 0.32 | 1.25 | 25.3202 | 25.5936 | 25.2626 | 0 |
| 1732296600 | 25.1945 | 0.24 | 0.97 | 25.0719 | 25.3233 | 25.0267 | 0 |
| 1732210200 | 24.9517 | -0.06 | -0.25 | 24.9113 | 25.0629 | 24.8776 | 0 |
| 1732123800 | 25.0131 | 0.05 | 0.20 | 24.7785 | 25.0283 | 24.7652 | 0 |
| 1732037400 | 24.9631 | 0.2 | 0.82 | 24.8714 | 25.1847 | 24.8531 | 0 |
| 1731951000 | 24.7599 | -0.03 | -0.11 | 24.8446 | 24.8751 | 24.6388 | 0 |
| 1731691800 | 24.7875 | -0.07 | -0.29 | 24.8383 | 24.9446 | 24.6912 | 0 |
| 1731605400 | 24.8589 | 0.05 | 0.20 | 24.65 | 24.8755 | 24.6316 | 0 |
| 1731519000 | 24.8103 | -0.08 | -0.31 | 24.7845 | 24.9929 | 24.7017 | 0 |
| 1731432600 | 24.8876 | -0.06 | -0.25 | 24.9545 | 24.9746 | 24.7727 | 0 |
| 1731346200 | 24.9497 | 0.21 | 0.84 | 24.8907 | 24.9806 | 24.8691 | 0 |
| 1731087000 | 24.7407 | 0.37 | 1.53 | 24.5566 | 24.877 | 24.5451 | 0 |
| 1731000600 | 24.3674 | 0.13 | 0.52 | 24.3751 | 24.4087 | 24.1828 | 0 |
| 1730914200 | 24.2415 | -0.23 | -0.96 | 24.4761 | 24.4787 | 24.207 | 0 |
| 1730827800 | 24.4756 | -0.22 | -0.87 | 24.6332 | 24.6562 | 24.4471 | 0 |
| 1730741400 | 24.6909 | 0.19 | 0.77 | 24.6064 | 24.7604 | 24.5731 | 0 |
| 1730482200 | 24.5016 | -0.33 | -1.34 | 24.8958 | 24.9043 | 24.4204 | 0 |
| 1730395800 | 24.8339 | 0.16 | 0.64 | 24.6501 | 24.8711 | 24.5493 | 0 |
| 1730309400 | 24.6767 | 0.37 | 1.51 | 24.6023 | 24.843 | 24.5536 | 0 |
| 1730223000 | 24.31 | -0.15 | -0.62 | 24.5437 | 24.5437 | 24.2933 | 0 |
| 1730136600 | 24.4626 | -0.22 | -0.91 | 24.4674 | 24.647 | 24.4262 | 0 |
| 1729873800 | 24.6875 | -0.08 | -0.33 | 24.8691 | 24.8771 | 24.6658 | 0 |
| 1729787400 | 24.7704 | 0.04 | 0.16 | 24.7839 | 24.8194 | 24.5772 | 0 |
| 1729701000 | 24.7307 | 0.1 | 0.40 | 24.6055 | 24.7307 | 24.5485 | 0 |
| 1729614600 | 24.6331 | -0.09 | -0.37 | 24.5141 | 24.8205 | 24.5141 | 0 |
| 1729528200 | 24.7257 | -0.3 | -1.19 | 24.9604 | 24.9683 | 24.7194 | 0 |
| 1729269000 | 25.0237 | 0.02 | 0.09 | 24.7713 | 25.0254 | 24.7633 | 0 |
| 1729182600 | 25.0022 | -0.37 | -1.44 | 25.3083 | 25.3403 | 24.9903 | 0 |
| 1729096200 | 25.3684 | 0.32 | 1.26 | 25.3887 | 25.4202 | 25.2664 | 0 |
| 1729009800 | 25.0526 | 0.32 | 1.28 | 24.9417 | 25.0781 | 24.8717 | 0 |
| 1728923400 | 24.7359 | -0.13 | -0.51 | 24.8438 | 24.9253 | 24.6833 | 0 |
| 1728664200 | 24.8631 | -0.06 | -0.26 | 24.9977 | 25.0014 | 24.7678 | 0 |
| 1728577800 | 24.9269 | -0.14 | -0.55 | 24.9678 | 25.0162 | 24.8212 | 0 |
| 1728491400 | 25.0659 | 0 | 0.02 | 25.1589 | 25.191 | 25.018 | 0 |
| 1728405000 | 25.0616 | -0.07 | -0.28 | 25.1752 | 25.2199 | 24.93 | 0 |
| 1728318600 | 25.1327 | -0.12 | -0.46 | 25.2358 | 25.2737 | 25.0981 | 0 |
| 1728059400 | 25.2497 | -0.39 | -1.53 | 25.4917 | 25.535 | 25.2117 | 0 |
| 1727973000 | 25.6417 | 0.27 | 1.06 | 25.5974 | 25.6983 | 25.5442 | 0 |
| 1727886600 | 25.3716 | -0.28 | -1.08 | 25.596 | 25.596 | 25.2827 | 0 |
| 1727800200 | 25.6479 | 0.46 | 1.82 | 25.3065 | 25.7326 | 25.2963 | 0 |
| 1727713800 | 25.1893 | -0.06 | -0.23 | 25.2846 | 25.3753 | 25.1623 | 0 |
| 1727454600 | 25.2485 | 0.18 | 0.71 | 25.2264 | 25.3544 | 25.2083 | 0 |
| 1727368200 | 25.0715 | -0.22 | -0.88 | 25.2682 | 25.3149 | 25.07 | 0 |
| 1727281800 | 25.2936 | -0.03 | -0.10 | 25.3466 | 25.4198 | 25.1868 | 0 |
| 1727195400 | 25.3197 | -0 | -0.02 | 25.3544 | 25.3558 | 25.1204 | 0 |
| 1727109000 | 25.3237 | -0.22 | -0.85 | 25.4741 | 25.6389 | 25.2656 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
